HBM Healthcare Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	175.00	176.00	173.00	174.60	154.51	5,804
2023-11-28	174.00	177.20	170.00	176.60	156.28	6,952
2023-11-27	175.60	177.80	156.20	174.20	154.16	12,088
2023-11-24	167.00	176.00	166.80	174.40	154.34	8,329
2023-11-23	162.80	165.60	160.60	165.60	146.55	7,574
2023-11-22	161.60	164.00	161.00	162.00	143.36	4,159
2023-11-21	164.80	166.00	161.20	162.80	144.07	4,532
2023-11-20	165.20	168.20	164.60	165.00	146.02	9,245
2023-11-17	167.00	167.00	165.00	165.40	146.37	2,727
2023-11-16	166.00	167.00	165.40	166.80	147.61	3,332
2023-11-15	165.00	167.20	164.00	166.80	147.61	6,071
2023-11-14	167.40	167.40	164.00	165.00	146.02	6,624
2023-11-13	170.00	170.00	165.60	166.00	146.90	5,917
2023-11-10	164.00	169.40	164.00	168.60	149.20	3,077
2023-11-09	165.20	168.00	164.00	164.00	145.13	4,366
2023-11-08	166.00	167.20	163.40	164.40	145.49	5,644
2023-11-07	170.00	171.80	165.80	166.00	146.90	9,390
2023-11-06	177.20	177.20	168.60	168.60	149.20	2,401
2023-11-03	172.00	177.00	168.80	175.00	154.87	4,793
2023-11-02	162.80	173.00	162.20	171.00	151.33	5,728
2023-11-01	158.40	161.40	158.40	161.00	142.48	4,028
2023-10-31	159.40	161.00	156.00	158.40	140.18	12,632
2023-10-30	154.20	158.60	154.20	157.40	139.29	5,001
2023-10-27	149.80	154.20	149.20	153.00	135.40	2,999
2023-10-26	151.00	152.00	146.80	148.20	131.15	6,964
2023-10-25	151.60	154.00	151.00	151.00	133.63	4,265
2023-10-24	152.60	154.40	151.20	154.20	136.46	4,524
2023-10-23	150.00	153.20	149.00	151.20	133.81	4,743
2023-10-20	154.80	154.80	149.00	149.40	132.21	4,685
2023-10-19	155.20	157.00	153.00	154.40	136.64	3,989
2023-10-18	153.20	157.60	153.00	155.20	137.35	12,101
2023-10-17	163.60	163.80	153.00	153.00	135.40	8,234
2023-10-16	159.40	165.00	158.00	162.20	143.54	9,366
2023-10-13	155.80	160.60	155.20	160.60	142.12	13,199
2023-10-12	151.80	155.60	151.80	154.80	136.99	6,902
2023-10-11	148.20	153.00	145.00	153.00	135.40	13,023
2023-10-10	145.00	148.00	135.20	148.00	130.97	26,422
2023-10-09	153.20	153.20	142.00	146.00	129.20	12,951
2023-10-06	160.00	160.00	148.00	153.00	135.40	11,837
2023-10-05	159.00	161.00	157.20	158.80	140.53	9,327
2023-10-04	160.00	163.00	158.20	161.00	142.48	13,497
2023-10-03	170.00	170.20	158.00	161.20	142.66	10,702
2023-10-02	175.80	176.60	168.20	170.00	150.44	3,505
2023-09-29	175.80	177.40	174.80	175.80	155.58	941
2023-09-28	175.00	175.80	173.60	174.00	153.98	1,587
2023-09-27	174.00	175.80	172.80	175.40	155.22	6,578
2023-09-26	174.00	175.80	174.00	174.60	154.51	3,094
2023-09-25	175.20	175.60	173.20	174.00	153.98	3,816
2023-09-22	178.00	178.40	175.00	175.40	155.22	3,713
2023-09-21	178.00	179.80	177.00	178.80	158.23	2,001
2023-09-20	178.40	179.60	176.20	179.60	158.94	3,969
2023-09-19	180.00	180.60	176.20	176.60	156.28	4,901
2023-09-18	180.00	181.40	179.00	180.60	159.82	3,590
2023-09-15	181.20	182.00	179.00	181.20	160.36	4,846
2023-09-14	180.00	182.00	180.00	180.40	159.65	2,754
2023-09-13	180.00	181.80	180.00	181.60	160.71	4,615
2023-09-12	184.80	186.00	180.20	181.40	160.53	2,787
2023-09-11	183.60	185.60	183.00	184.60	163.36	1,767
2023-09-08	185.00	185.00	182.00	183.60	162.48	1,632
2023-09-07	184.00	187.60	183.00	185.00	163.72	3,866

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	9.0000 CHF
2025-07-02	7.5000 CHF
2024-08-07	7.5000 CHF
2023-08-03	7.5000 CHF
2022-08-30	9.7000 CHF
2021-09-07	12.5000 CHF
2020-09-08	7.7000 CHF
2019-09-10	7.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.